Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 58.16 | 59.35 | 57.82 | 59.23 | 427,291 | +1.07(+1.85%) |
Mar 28, 2014 | 58.09 | 58.85 | 58.01 | 58.16 | 369,980 | -0.08(-0.14%) |
Mar 27, 2014 | 58.05 | 58.47 | 57.62 | 58.24 | 236,850 | +0.22(+0.38%) |
Mar 26, 2014 | 58.34 | 58.63 | 58.00 | 58.02 | 309,506 | +0.09(+0.15%) |
Mar 25, 2014 | 58.43 | 58.73 | 57.72 | 57.93 | 470,996 | -0.32(-0.55%) |
Mar 24, 2014 | 59.12 | 59.36 | 57.56 | 58.25 | 363,031 | -0.55(-0.93%) |
Mar 21, 2014 | 59.18 | 59.63 | 58.74 | 58.80 | 853,435 | -0.09(-0.15%) |
Mar 20, 2014 | 58.19 | 59.00 | 57.97 | 58.89 | 370,468 | +0.57(+0.98%) |
Mar 19, 2014 | 58.26 | 58.60 | 57.94 | 58.32 | 395,153 | +0.14(+0.25%) |
Mar 18, 2014 | 58.62 | 58.84 | 58.02 | 58.18 | 917,847 | -0.24(-0.41%) |
Mar 17, 2014 | 58.58 | 58.70 | 57.87 | 58.41 | 309,442 | +0.01(+0.02%) |
Mar 14, 2014 | 57.70 | 58.50 | 57.70 | 58.40 | 386,536 | +0.70(+1.21%) |
Mar 13, 2014 | 58.06 | 58.32 | 57.16 | 57.70 | 312,075 | -0.36(-0.62%) |
Mar 12, 2014 | 57.68 | 58.17 | 57.42 | 58.06 | 271,579 | +0.11(+0.19%) |
Mar 11, 2014 | 58.34 | 58.45 | 57.51 | 57.95 | 504,631 | -0.49(-0.84%) |
Mar 10, 2014 | 58.80 | 58.80 | 58.16 | 58.44 | 624,378 | -0.26(-0.44%) |
Mar 07, 2014 | 59.09 | 59.24 | 58.55 | 58.70 | 269,226 | -0.17(-0.29%) |
Mar 06, 2014 | 58.95 | 59.20 | 58.65 | 58.87 | 421,794 | -0.07(-0.11%) |
Mar 05, 2014 | 58.82 | 59.29 | 58.61 | 58.94 | 321,228 | +0.16(+0.27%) |
Mar 04, 2014 | 58.39 | 58.89 | 58.26 | 58.78 | 488,257 | +1.08(+1.87%) |
Mar 03, 2014 | 57.54 | 58.13 | 57.40 | 57.70 | 427,891 | -0.04(-0.07%) |
Feb 28, 2014 | 58.27 | 58.53 | 57.51 | 57.74 | 482,261 | -0.42(-0.72%) |
Feb 27, 2014 | 57.92 | 58.23 | 57.70 | 58.16 | 324,178 | +0.22(+0.38%) |
Feb 26, 2014 | 57.39 | 57.97 | 57.07 | 57.94 | 413,265 | +0.55(+0.96%) |
Feb 25, 2014 | 57.45 | 57.72 | 56.93 | 57.39 | 518,568 | -0.02(-0.04%) |
Feb 24, 2014 | 57.26 | 58.03 | 57.26 | 57.41 | 468,155 | +0.13(+0.23%) |
Feb 21, 2014 | 57.85 | 57.85 | 57.18 | 57.28 | 607,486 | -0.29(-0.51%) |
Feb 20, 2014 | 57.29 | 57.83 | 57.17 | 57.57 | 441,723 | +0.22(+0.38%) |
Feb 19, 2014 | 57.41 | 58.35 | 56.88 | 57.35 | 786,366 | -0.63(-1.08%) |
Feb 18, 2014 | 58.28 | 58.62 | 57.61 | 57.98 | 694,443 | +0.38(+0.66%) |
Feb 14, 2014 | 56.42 | 57.60 | 57.60 | 57.60 | 495,700 | +0.13(+0.22%) |
Feb 13, 2014 | 56.53 | 58.86 | 55.60 | 57.47 | 550,397 | +1.13(+2.00%) |
Feb 12, 2014 | 56.19 | 56.76 | 56.05 | 56.34 | 524,233 | +0.25(+0.45%) |
Feb 11, 2014 | 55.10 | 56.34 | 54.82 | 56.09 | 321,009 | +1.18(+2.14%) |
Feb 10, 2014 | 55.54 | 55.91 | 54.59 | 54.92 | 289,338 | -0.54(-0.98%) |
Feb 07, 2014 | 54.57 | 55.78 | 54.47 | 55.46 | 410,719 | +0.98(+1.81%) |
Feb 06, 2014 | 53.30 | 54.78 | 53.30 | 54.48 | 350,650 | +1.35(+2.55%) |
Feb 05, 2014 | 53.06 | 53.53 | 52.24 | 53.12 | 504,473 | -0.10(-0.19%) |
Feb 04, 2014 | 53.21 | 53.46 | 52.84 | 53.22 | 396,991 | -0.01(-0.01%) |
Feb 03, 2014 | 53.88 | 54.13 | 52.52 | 53.23 | 597,591 | -0.65(-1.21%) |
Jan 31, 2014 | 53.35 | 54.54 | 53.17 | 53.88 | 352,991 | +0.16(+0.29%) |
Jan 30, 2014 | 53.79 | 54.28 | 53.28 | 53.72 | 296,684 | +0.47(+0.87%) |
Jan 29, 2014 | 53.01 | 54.03 | 52.42 | 53.26 | 501,892 | -0.06(-0.11%) |
Jan 28, 2014 | 52.34 | 53.59 | 52.15 | 53.32 | 385,086 | +0.94(+1.79%) |
Jan 27, 2014 | 52.75 | 53.21 | 51.92 | 52.38 | 415,517 | -0.21(-0.40%) |
Jan 24, 2014 | 53.21 | 53.38 | 52.56 | 52.59 | 475,903 | -0.84(-1.57%) |
Jan 23, 2014 | 52.58 | 53.46 | 52.23 | 53.43 | 356,078 | +0.74(+1.41%) |
Jan 22, 2014 | 53.01 | 53.58 | 52.48 | 52.69 | 920,067 | -0.86(-1.60%) |
Jan 21, 2014 | 52.83 | 53.80 | 52.54 | 53.55 | 417,201 | +1.24(+2.38%) |
Jan 17, 2014 | 52.47 | 52.30 | 52.30 | 52.30 | 403,946 | -0.39(-0.73%) |
Jan 16, 2014 | 52.75 | 52.94 | 51.82 | 52.69 | 384,202 | -0.04(-0.08%) |
Jan 15, 2014 | 52.57 | 53.07 | 52.42 | 52.73 | 383,018 | +0.50(+0.95%) |
Jan 14, 2014 | 51.55 | 52.44 | 51.21 | 52.23 | 290,817 | +0.78(+1.52%) |
Jan 13, 2014 | 51.86 | 52.03 | 51.25 | 51.45 | 485,913 | -0.61(-1.17%) |
Jan 10, 2014 | 51.94 | 52.81 | 51.91 | 52.06 | 755,445 | +0.22(+0.42%) |
Jan 09, 2014 | 53.27 | 53.27 | 51.33 | 51.84 | 674,060 | -1.16(-2.18%) |
Jan 08, 2014 | 52.08 | 54.23 | 51.43 | 52.99 | 1,452,490 | +2.42(+4.78%) |
Jan 07, 2014 | 51.26 | 51.54 | 49.88 | 50.58 | 896,883 | -0.65(-1.27%) |
Jan 06, 2014 | 51.62 | 51.63 | 50.76 | 51.23 | 517,414 | -0.11(-0.22%) |
Jan 03, 2014 | 51.78 | 52.10 | 51.28 | 51.34 | 413,550 | -0.21(-0.40%) |